LSPD - Lightspeed Commerce Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240119C00005000 | 2022-08-29 10:15AM EDT | 5.00 | 15.00 | 12.50 | 14.80 | 0.00 | - | 1 | 1 | 379.49% |
| LSPD240119C00007500 | 2023-05-19 2:52PM EDT | 7.50 | 6.60 | 7.60 | 8.00 | 0.00 | - | 2 | 93 | 84.38% |
| LSPD240119C00010000 | 2023-05-18 3:39PM EDT | 10.00 | 4.40 | 5.80 | 6.00 | 0.00 | - | 12 | 73 | 77.30% |
| LSPD240119C00012500 | 2023-06-02 2:06PM EDT | 12.50 | 4.60 | 4.10 | 4.30 | 0.00 | - | 1 | 281 | 69.43% |
| LSPD240119C00015000 | 2023-06-02 12:01PM EDT | 15.00 | 3.27 | 2.75 | 3.10 | 0.00 | - | 1 | 1,755 | 65.72% |
| LSPD240119C00017500 | 2023-06-01 2:32PM EDT | 17.50 | 1.90 | 1.85 | 2.00 | 0.00 | - | 3 | 425 | 61.89% |
| LSPD240119C00020000 | 2023-06-02 1:58PM EDT | 20.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 17 | 293 | 60.30% |
| LSPD240119C00022500 | 2023-05-25 11:14AM EDT | 22.50 | 0.58 | 0.80 | 0.95 | 0.00 | - | 10 | 1,058 | 60.21% |
| LSPD240119C00025000 | 2023-05-30 3:53PM EDT | 25.00 | 0.45 | 0.55 | 0.75 | 0.00 | - | 95 | 283 | 61.62% |
| LSPD240119C00030000 | 2023-05-10 12:25PM EDT | 30.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 80 | 512 | 62.79% |
| LSPD240119C00035000 | 2023-06-02 10:17AM EDT | 35.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 222 | 62.31% |
| LSPD240119C00040000 | 2023-05-30 11:08AM EDT | 40.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 228 | 69.34% |
| LSPD240119C00045000 | 2023-06-01 1:59PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 226 | 62.11% |
| LSPD240119C00050000 | 2023-02-22 4:59PM EDT | 50.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 149 | 84.08% |
| LSPD240119C00055000 | 2023-02-28 10:30AM EDT | 55.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 3 | 738 | 85.16% |
| LSPD240119C00060000 | 2023-04-13 12:50PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 318 | 102.05% |
| LSPD240119C00065000 | 2023-03-23 11:39AM EDT | 65.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 2 | 164 | 82.42% |
| LSPD240119C00070000 | 2023-04-18 10:26AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 224 | 81.25% |
| LSPD240119C00075000 | 2023-02-06 12:48PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 303 | 105.47% |
| LSPD240119C00080000 | 2023-04-20 11:09AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 231 | 86.72% |
| LSPD240119C00085000 | 2022-08-10 3:57PM EDT | 85.00 | 1.40 | 0.05 | 1.45 | 0.00 | - | 2 | 5 | 136.33% |
| LSPD240119C00090000 | 2023-01-05 2:54PM EDT | 90.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 95 | 118.85% |
| LSPD240119C00095000 | 2023-01-23 2:46PM EDT | 95.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 25 | 53 | 105.08% |
| LSPD240119C00100000 | 2023-03-28 10:10AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 315 | 100.39% |
| LSPD240119C00105000 | 2022-11-08 11:06AM EDT | 105.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 41 | 120.70% |
| LSPD240119C00110000 | 2022-07-25 9:52AM EDT | 110.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 5 | 45 | 159.18% |
| LSPD240119C00115000 | 2023-01-24 10:43AM EDT | 115.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 55 | 62 | 109.77% |
| LSPD240119C00120000 | 2022-01-28 12:42PM EDT | 120.00 | 2.00 | 0.80 | 2.60 | 0.00 | - | 2 | 47 | 184.08% |
| LSPD240119C00125000 | 2022-05-03 3:13PM EDT | 125.00 | 0.98 | 0.65 | 2.05 | 0.00 | - | 2 | 97 | 175.93% |
| LSPD240119C00130000 | 2023-03-14 2:44PM EDT | 130.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 181 | 121.09% |
| LSPD240119C00135000 | 2022-01-04 11:37AM EDT | 135.00 | 2.60 | 1.00 | 2.75 | 0.00 | - | 2 | 2 | 194.73% |
| LSPD240119C00140000 | 2021-11-10 10:39AM EDT | 140.00 | 10.80 | 0.00 | 5.10 | 0.00 | - | 10 | 13 | 213.72% |
| LSPD240119C00145000 | 2021-11-10 7:51AM EDT | 145.00 | 30.31 | 18.60 | 4.90 | 0.00 | - | - | 1 | 450.49% |
| LSPD240119C00150000 | 2022-05-10 12:40PM EDT | 150.00 | 0.35 | 0.20 | 1.65 | 0.00 | - | 25 | 107 | 170.41% |
| LSPD240119C00155000 | 2022-03-07 4:26PM EDT | 155.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 1 | 218 | 166.02% |
| LSPD240119C00160000 | 2022-01-24 10:48AM EDT | 160.00 | 1.45 | 0.30 | 1.80 | 0.00 | - | 1 | 40 | 177.88% |
| LSPD240119C00165000 | 2022-12-13 10:35AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 50.00% |
| LSPD240119C00170000 | 2022-07-28 1:40PM EDT | 170.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 1 | 20 | 160.06% |
| LSPD240119C00180000 | 2022-08-05 9:30AM EDT | 180.00 | 0.54 | 0.05 | 0.85 | 0.00 | - | 1 | 24 | 157.23% |
| LSPD240119C00185000 | 2023-05-30 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 231 | 144.92% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240119P00005000 | 2023-05-22 11:07AM EDT | 5.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 9 | 18 | 94.34% |
| LSPD240119P00007500 | 2023-05-30 11:11AM EDT | 7.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 153 | 71.39% |
| LSPD240119P00010000 | 2023-06-02 12:45PM EDT | 10.00 | 0.74 | 0.75 | 0.85 | 0.00 | - | 6 | 238 | 65.23% |
| LSPD240119P00012500 | 2023-06-05 9:41AM EDT | 12.50 | 1.65 | 1.50 | 1.65 | +0.14 | +9.27% | 4 | 269 | 59.91% |
| LSPD240119P00015000 | 2023-05-03 11:25AM EDT | 15.00 | 3.80 | 2.50 | 2.60 | 0.00 | - | 1 | 0 | 52.05% |
| LSPD240119P00017500 | 2023-02-15 11:40AM EDT | 17.50 | 3.78 | 4.60 | 5.40 | 0.00 | - | 2 | 46 | 68.92% |
| LSPD240119P00020000 | 2023-05-18 3:39PM EDT | 20.00 | 7.40 | 5.90 | 7.60 | 0.00 | - | 11 | 129 | 65.48% |
| LSPD240119P00022500 | 2023-05-01 9:54AM EDT | 22.50 | 9.71 | 8.00 | 10.90 | 0.00 | - | 2 | 131 | 80.27% |
| LSPD240119P00025000 | 2023-03-15 2:19PM EDT | 25.00 | 11.30 | 10.80 | 11.50 | 0.00 | - | 7 | 91 | 68.85% |
| LSPD240119P00030000 | 2023-02-06 12:06PM EDT | 30.00 | 13.50 | 14.50 | 16.10 | 0.00 | - | 5 | 28 | 80.22% |
| LSPD240119P00035000 | 2023-03-13 11:37AM EDT | 35.00 | 20.60 | 19.70 | 22.00 | 0.00 | - | 22 | 0 | 82.03% |
| LSPD240119P00040000 | 2023-02-06 12:37PM EDT | 40.00 | 22.80 | 24.50 | 26.80 | 0.00 | - | 3 | 0 | 81.84% |
| LSPD240119P00045000 | 2022-11-10 11:23AM EDT | 45.00 | 29.30 | 29.50 | 32.40 | 0.00 | - | 2 | 6 | 100.49% |
| LSPD240119P00050000 | 2022-11-10 11:23AM EDT | 50.00 | 34.50 | 33.70 | 37.40 | 0.00 | - | 2 | 0 | 88.87% |
| LSPD240119P00055000 | 2022-09-21 11:25AM EDT | 55.00 | 37.10 | 36.90 | 38.60 | 0.00 | - | 2 | 24 | 0.00% |
| LSPD240119P00060000 | 2022-09-26 11:29AM EDT | 60.00 | 43.46 | 39.90 | 41.60 | 0.00 | - | 1 | 17 | 0.00% |
| LSPD240119P00065000 | 2022-07-29 10:03AM EDT | 65.00 | 44.49 | 43.60 | 48.40 | 0.00 | - | 9 | 57 | 0.00% |
| LSPD240119P00070000 | 2022-08-04 1:47PM EDT | 70.00 | 48.88 | 50.10 | 54.90 | 0.00 | - | 1 | 42 | 0.00% |
| LSPD240119P00075000 | 2022-03-07 10:34AM EDT | 75.00 | 53.05 | 45.10 | 49.70 | 0.00 | - | 3 | 8 | 0.00% |
| LSPD240119P00080000 | 2022-07-29 9:42AM EDT | 80.00 | 59.40 | 58.00 | 63.00 | 0.00 | - | 1 | 2 | 0.00% |
| LSPD240119P00085000 | 2022-07-25 9:49AM EDT | 85.00 | 65.42 | 63.50 | 68.00 | 0.00 | - | 5 | 20 | 0.00% |
| LSPD240119P00090000 | 2022-05-27 2:59PM EDT | 90.00 | 65.02 | 64.40 | 67.20 | 0.00 | - | 1 | 4 | 0.00% |
| LSPD240119P00095000 | 2022-01-20 12:50PM EDT | 95.00 | 63.63 | 67.00 | 70.00 | 0.00 | - | 1 | 3 | 0.00% |
| LSPD240119P00100000 | 2022-08-16 12:00PM EDT | 100.00 | 78.92 | 78.50 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| LSPD240119P00105000 | 2021-11-19 11:39AM EDT | 105.00 | 55.40 | 66.00 | 70.30 | 0.00 | - | 1 | 2 | 0.00% |
| LSPD240119P00115000 | 2021-11-04 11:37AM EDT | 115.00 | 57.00 | 72.00 | 77.00 | 0.00 | - | 4 | 11 | 0.00% |
| LSPD240119P00120000 | 2022-01-24 11:45AM EDT | 120.00 | 93.60 | 95.00 | 98.00 | 0.00 | - | 4 | 13 | 0.00% |
| LSPD240119P00125000 | 2022-01-19 2:03PM EDT | 125.00 | 92.50 | 96.50 | 101.00 | 0.00 | - | 2 | 3 | 0.00% |
| LSPD240119P00130000 | 2022-02-04 12:13PM EDT | 130.00 | 99.51 | 105.50 | 110.00 | 0.00 | - | 5 | 9 | 0.00% |
| LSPD240119P00150000 | 2022-02-04 12:13PM EDT | 150.00 | 119.23 | 125.00 | 130.00 | 0.00 | - | 5 | 1 | 0.00% |
| LSPD240119P00185000 | 2021-11-30 3:10PM EDT | 185.00 | 135.70 | 142.00 | 145.50 | 0.00 | - | - | 46 | 0.00% |
© 2023 Yahoo. All rights reserved.